Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
7.41
-0.16 (-2.11%)
At close: Jan 30, 2026, 4:00 PM EST
7.26
-0.15 (-2.02%)
After-hours: Jan 30, 2026, 5:58 PM EST
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.50 | 7.64 | 7.12 | 7.41 | 7.41 | -2.11% | 866,534 |
| Jan 29, 2026 | 7.37 | 7.60 | 7.26 | 7.57 | 7.57 | 1.75% | 504,749 |
| Jan 28, 2026 | 7.54 | 7.68 | 7.31 | 7.44 | 7.44 | -1.33% | 621,328 |
| Jan 27, 2026 | 7.49 | 7.75 | 7.46 | 7.54 | 7.54 | 0.40% | 424,860 |
| Jan 26, 2026 | 7.39 | 7.59 | 7.24 | 7.51 | 7.51 | 0.13% | 408,544 |
| Jan 23, 2026 | 7.60 | 7.83 | 7.31 | 7.50 | 7.50 | -2.34% | 695,633 |
| Jan 22, 2026 | 7.25 | 7.84 | 7.18 | 7.68 | 7.68 | 6.22% | 902,780 |
| Jan 21, 2026 | 7.25 | 7.27 | 7.08 | 7.23 | 7.23 | -0.41% | 1,458,319 |
| Jan 20, 2026 | 7.13 | 7.48 | 7.02 | 7.26 | 7.26 | -1.76% | 1,323,091 |
| Jan 16, 2026 | 7.50 | 7.59 | 7.34 | 7.39 | 7.39 | -1.47% | 1,026,354 |
| Jan 15, 2026 | 7.75 | 7.77 | 7.45 | 7.50 | 7.50 | -2.85% | 880,963 |
| Jan 14, 2026 | 7.37 | 7.78 | 7.36 | 7.72 | 7.72 | 3.90% | 979,531 |
| Jan 13, 2026 | 8.11 | 8.11 | 7.07 | 7.43 | 7.43 | -8.50% | 3,087,248 |
| Jan 12, 2026 | 9.38 | 9.60 | 6.90 | 8.12 | 8.12 | -22.96% | 5,165,270 |
| Jan 9, 2026 | 9.55 | 10.75 | 9.19 | 10.54 | 10.54 | 11.30% | 1,794,976 |
| Jan 8, 2026 | 9.88 | 10.25 | 8.98 | 9.47 | 9.47 | -5.49% | 899,499 |
| Jan 7, 2026 | 9.51 | 10.33 | 9.50 | 10.02 | 10.02 | 5.36% | 1,042,807 |
| Jan 6, 2026 | 9.43 | 9.52 | 9.16 | 9.51 | 9.51 | 0.74% | 895,597 |
| Jan 5, 2026 | 9.54 | 9.61 | 8.93 | 9.44 | 9.44 | -1.77% | 972,458 |
| Jan 2, 2026 | 9.95 | 9.95 | 8.93 | 9.61 | 9.61 | -3.22% | 1,164,407 |
| Dec 31, 2025 | 9.71 | 10.02 | 9.65 | 9.93 | 9.93 | 1.95% | 1,075,750 |
| Dec 30, 2025 | 10.22 | 10.27 | 9.66 | 9.74 | 9.74 | -5.16% | 853,705 |
| Dec 29, 2025 | 10.20 | 10.47 | 10.05 | 10.27 | 10.27 | 0.20% | 490,665 |
| Dec 26, 2025 | 10.70 | 10.70 | 10.02 | 10.25 | 10.25 | -2.94% | 522,687 |
| Dec 24, 2025 | 10.42 | 10.76 | 10.42 | 10.56 | 10.56 | 1.15% | 351,758 |
| Dec 23, 2025 | 10.63 | 10.99 | 10.32 | 10.44 | 10.44 | -1.79% | 760,799 |
| Dec 22, 2025 | 10.71 | 10.90 | 10.35 | 10.63 | 10.63 | 2.71% | 1,357,984 |
| Dec 19, 2025 | 10.03 | 10.79 | 9.86 | 10.35 | 10.35 | 3.92% | 10,893,748 |
| Dec 18, 2025 | 9.68 | 10.10 | 9.43 | 9.96 | 9.96 | 9.33% | 2,392,983 |
| Dec 17, 2025 | 9.69 | 9.99 | 9.04 | 9.11 | 9.11 | -6.37% | 1,274,955 |
| Dec 16, 2025 | 9.68 | 9.89 | 9.54 | 9.73 | 9.73 | -0.31% | 711,879 |
| Dec 15, 2025 | 9.98 | 10.56 | 9.64 | 9.76 | 9.76 | -0.10% | 1,418,067 |
| Dec 12, 2025 | 9.78 | 10.02 | 9.48 | 9.77 | 9.77 | -0.31% | 681,920 |
| Dec 11, 2025 | 9.75 | 10.00 | 9.71 | 9.80 | 9.80 | 0.72% | 744,692 |
| Dec 10, 2025 | 9.41 | 9.96 | 9.26 | 9.73 | 9.73 | 2.31% | 993,381 |
| Dec 9, 2025 | 9.45 | 9.68 | 9.12 | 9.51 | 9.51 | 0.63% | 735,532 |
| Dec 8, 2025 | 9.30 | 9.71 | 9.25 | 9.45 | 9.45 | 1.07% | 732,968 |
| Dec 5, 2025 | 9.16 | 9.45 | 9.11 | 9.35 | 9.35 | 2.86% | 920,728 |
| Dec 4, 2025 | 8.57 | 9.21 | 8.39 | 9.09 | 9.09 | 4.97% | 1,178,917 |
| Dec 3, 2025 | 8.30 | 8.72 | 8.30 | 8.66 | 8.66 | 4.09% | 1,357,693 |
| Dec 2, 2025 | 8.90 | 9.03 | 8.30 | 8.32 | 8.32 | -6.73% | 1,162,490 |
| Dec 1, 2025 | 9.65 | 9.92 | 8.89 | 8.92 | 8.92 | -9.53% | 1,074,675 |
| Nov 28, 2025 | 9.71 | 10.04 | 9.62 | 9.86 | 9.86 | 2.39% | 986,966 |
| Nov 26, 2025 | 9.68 | 9.94 | 9.27 | 9.63 | 9.63 | -0.93% | 523,309 |
| Nov 25, 2025 | 9.97 | 10.11 | 9.61 | 9.72 | 9.72 | -2.70% | 791,319 |
| Nov 24, 2025 | 9.21 | 10.07 | 9.09 | 9.99 | 9.99 | 10.26% | 1,418,792 |
| Nov 21, 2025 | 8.85 | 9.23 | 8.75 | 9.06 | 9.06 | 1.68% | 685,595 |
| Nov 20, 2025 | 9.61 | 9.69 | 8.87 | 8.91 | 8.91 | -1.98% | 1,349,651 |
| Nov 19, 2025 | 9.08 | 9.50 | 9.06 | 9.09 | 9.09 | -0.98% | 1,708,598 |
| Nov 18, 2025 | 9.31 | 9.50 | 9.07 | 9.18 | 9.18 | -3.16% | 1,056,876 |